洁雅股份 (301108) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	25.70	25.65	-0.20	-0.77%	25.20	26.58	26645	6886	4.11%
2026-06-17	25.07	25.85	0.79	3.15%	24.90	26.13	28962	7440	4.47%
2026-06-16	24.31	25.06	0.51	2.08%	24.01	25.35	24392	6064	3.76%
2026-06-15	24.06	24.55	0.50	2.08%	23.06	24.72	34268	8229	5.29%
2026-06-12	23.93	24.05	0.55	2.34%	23.57	25.25	36342	8830	5.61%
2026-06-11	22.11	23.50	1.31	5.90%	22.04	23.63	34288	7881	5.29%
2026-06-10	21.57	22.19	0.39	1.79%	21.42	22.24	13656	2978	2.11%
2026-06-09	21.50	21.80	0.16	0.74%	21.36	22.24	13702	2983	2.11%
2026-06-08	22.15	21.64	-0.84	-3.74%	21.23	22.41	16179	3526	2.50%
2026-06-05	22.23	22.48	0.25	1.12%	21.92	22.77	13659	3056	2.11%
2026-06-04	22.68	22.23	-0.48	-2.11%	21.91	22.83	13429	2988	2.07%
2026-06-03	23.49	22.71	-0.70	-2.99%	22.54	23.49	16447	3762	2.54%
2026-06-02	24.51	23.41	-1.02	-4.18%	23.17	24.59	31771	7506	4.90%
2026-06-01	22.71	24.43	1.54	6.73%	22.30	24.83	32656	7787	5.04%
2026-05-29	23.03	22.89	-0.12	-0.52%	22.50	23.22	19604	4487	3.02%
2026-05-28	23.42	23.01	-0.34	-1.46%	22.48	23.42	16729	3843	2.58%
2026-05-27	23.64	23.35	-0.30	-1.27%	22.91	23.86	15764	3662	2.43%
2026-05-26	24.32	23.65	-0.69	-2.83%	23.50	24.51	15756	3749	2.43%
2026-05-25	24.50	24.34	-0.14	-0.57%	24.00	24.91	15040	3664	2.32%
2026-05-22	24.30	24.48	0.30	1.24%	23.93	24.65	11858	2886	1.83%
2026-05-21	25.08	24.18	-0.72	-2.89%	24.09	25.24	14371	3556	2.22%
2026-05-20	25.10	24.90	-0.24	-0.95%	24.55	25.10	14426	3580	2.23%
2026-05-19	25.40	25.29	-0.05	-0.20%	24.82	25.55	13102	3299	2.02%
2026-05-18	25.28	25.34	0.06	0.24%	24.85	25.36	15591	3921	2.40%
2026-05-15	25.62	25.28	-0.42	-1.63%	25.17	25.85	17192	4392	2.65%
2026-05-14	26.38	25.70	-0.31	-1.19%	25.50	26.38	15806	4084	2.44%
2026-05-13	26.20	26.01	-0.04	-0.15%	25.85	26.47	17884	4669	2.76%
2026-05-12	27.00	26.05	-0.96	-3.55%	25.95	27.00	19286	5075	2.97%
2026-05-11	27.34	27.01	-0.07	-0.26%	26.71	27.39	18726	5049	2.89%
2026-05-08	26.84	27.08	0.20	0.74%	26.84	27.26	15357	4159	2.37%
2026-05-07	27.34	26.88	-0.39	-1.43%	26.85	27.34	16441	4448	2.54%
2026-05-06	27.64	27.27	0.00	0.00%	27.03	27.99	23840	6538	3.68%
2026-04-30	27.06	27.27	0.21	0.78%	26.81	27.43	12888	3499	1.99%
2026-04-29	26.59	27.06	0.44	1.65%	26.40	27.26	14878	4012	2.29%
2026-04-28	27.63	26.62	-1.38	-4.93%	26.38	27.63	25911	6947	4.00%
2026-04-27	27.80	28.00	0.22	0.79%	27.35	28.09	17008	4718	2.62%
2026-04-24	27.73	27.78	0.02	0.07%	27.14	28.01	14063	3876	2.17%
2026-04-23	28.51	27.76	-0.75	-2.63%	27.52	28.51	16129	4480	2.49%
2026-04-22	28.14	28.51	0.11	0.39%	28.14	28.77	13056	3706	2.01%
2026-04-21	28.08	28.40	0.35	1.25%	27.89	28.70	13533	3834	2.09%
2026-04-20	27.55	28.05	0.60	2.19%	27.30	28.08	16254	4512	2.51%
2026-04-17	27.49	27.45	-0.23	-0.83%	27.23	27.74	11830	3241	1.82%
2026-04-16	27.40	27.68	0.25	0.91%	27.22	27.77	11509	3164	1.78%
2026-04-15	27.59	27.43	-0.15	-0.54%	27.37	27.95	16309	4502	2.52%
2026-04-14	27.60	27.58	0.18	0.66%	27.16	27.66	23445	6422	3.62%
2026-04-13	27.90	27.40	-0.94	-3.32%	26.90	27.90	38843	10585	5.99%
2026-04-10	27.92	28.34	0.39	1.40%	26.90	28.34	36378	10049	5.61%
2026-04-09	29.67	27.95	-1.68	-5.67%	27.66	29.68	27188	7669	4.20%
2026-04-08	28.90	29.63	1.33	4.70%	28.90	29.63	14335	4205	2.22%
2026-04-07	28.79	28.30	-0.09	-0.32%	28.00	29.13	18586	5319	2.87%
2026-04-03	29.55	28.39	-0.91	-3.11%	28.26	29.56	10766	3081	1.67%
2026-04-02	29.99	29.30	-0.68	-2.27%	28.87	30.10	12089	3552	1.87%
2026-04-01	30.03	29.98	0.54	1.83%	29.44	30.09	12349	3675	1.91%
2026-03-31	29.81	29.44	-0.37	-1.24%	29.32	30.43	9976	2985	1.54%
2026-03-30	29.07	29.81	0.65	2.23%	28.84	30.05	13960	4137	2.16%
2026-03-27	28.82	29.16	0.03	0.10%	28.45	29.42	10043	2925	1.55%
2026-03-26	29.73	29.13	-0.59	-1.99%	29.01	30.30	11445	3392	1.77%
2026-03-25	28.99	29.72	0.88	3.05%	28.84	29.89	12036	3550	1.86%
2026-03-24	27.69	28.84	1.63	5.99%	27.60	29.01	14650	4142	2.27%
2026-03-23	28.79	27.21	-2.07	-7.07%	27.02	28.98	15860	4441	2.45%
2026-03-20	30.36	29.28	-0.80	-2.66%	29.05	30.36	9827	2921	1.52%
2026-03-19	30.73	30.08	-0.93	-3.00%	29.94	31.36	11273	3434	1.74%
2026-03-18	30.32	31.01	0.69	2.28%	30.13	31.05	7673	2345	1.19%
2026-03-17	30.89	30.32	-0.42	-1.37%	30.10	31.10	7173	2197	1.11%
2026-03-16	30.61	30.74	-0.04	-0.13%	30.36	30.93	8375	2563	1.30%